PHILADELPHIA PHARMACEEUTICALS Historical
Performance Indicators 29/04/2026
MarketFirst
High Price1.55
Last Closing1.50
No. of Transactions1
SectorPharmaceutical and Medical Industries
Low Price1.55
Opening Price1.55
No. of Shares50
Div4.52
Change0.05
Closing Price1.55
Average Price1.55
P/E11.57
Value Traded78
Historical Trading Indicators
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 27/06/2018 | 1.60 | 1.60 | 1.60 | 930 | 2 | 581 |
| 19/06/2018 | 1.64 | 1.60 | 1.64 | 262 | 3 | 163 |
| 14/06/2018 | 1.61 | 1.60 | 1.60 | 1,595 | 3 | 996 |
| 13/06/2018 | 1.64 | 1.64 | 1.64 | 246 | 1 | 150 |
| 11/06/2018 | 1.66 | 1.64 | 1.64 | 105 | 3 | 64 |
| 07/06/2018 | 1.66 | 1.62 | 1.66 | 823 | 8 | 505 |
| 05/06/2018 | 1.67 | 1.67 | 1.67 | 42 | 1 | 25 |
| 04/06/2018 | 1.62 | 1.62 | 1.62 | 1,620 | 1 | 1,000 |
| 31/05/2018 | 1.68 | 1.61 | 1.62 | 29,761 | 8 | 18,178 |
| 22/05/2018 | 1.70 | 1.61 | 1.70 | 49,157 | 3 | 30,504 |
| 14/05/2018 | 1.72 | 1.72 | 1.72 | 284 | 2 | 165 |
| 09/05/2018 | 1.73 | 1.68 | 1.71 | 552 | 3 | 322 |
| 07/05/2018 | 1.68 | 1.68 | 1.68 | 12,788 | 4 | 7,612 |
| 06/05/2018 | 1.74 | 1.74 | 1.74 | 983 | 2 | 565 |
| 02/05/2018 | 1.74 | 1.74 | 1.74 | 35,583 | 2 | 20,450 |
| 26/04/2018 | 1.71 | 1.71 | 1.71 | 34,628 | 1 | 20,250 |
| 19/04/2018 | 1.73 | 1.72 | 1.73 | 320 | 4 | 186 |
| 17/04/2018 | 1.73 | 1.72 | 1.73 | 1,035 | 2 | 600 |
| 16/04/2018 | 1.70 | 1.69 | 1.70 | 9,094 | 9 | 5,350 |
| 15/04/2018 | 1.70 | 1.69 | 1.69 | 84,711 | 4 | 49,858 |
| Date | High | Low | Closing | Value Traded | No. of Trans | No. of Shares |
|---|---|---|---|---|---|---|
| 23/11/2014 | 8.15 | 7.05 | 7.75 | 12,581 | 23 | 1,670 |
| 16/11/2014 | 6.72 | 6.72 | 6.72 | 672 | 1 | 100 |
| 09/11/2014 | 6.40 | 6.40 | 6.40 | 1,933 | 1 | 302 |
| 02/11/2014 | 6.44 | 6.44 | 6.44 | 1,288 | 4 | 200 |
| 26/10/2014 | 6.45 | 6.44 | 6.44 | 12,083 | 18 | 1,875 |
| 19/10/2014 | 6.18 | 6.18 | 6.18 | 309 | 1 | 50 |
| 14/09/2014 | 6.18 | 6.18 | 6.18 | 12,051 | 5 | 1,950 |
| 07/09/2014 | 5.89 | 5.75 | 5.89 | 4,972 | 3 | 850 |
| 31/08/2014 | 5.50 | 5.50 | 5.50 | 275 | 1 | 50 |
| 24/08/2014 | 5.50 | 5.40 | 5.50 | 545 | 2 | 100 |
| 17/08/2014 | 5.61 | 5.25 | 5.25 | 40,961 | 8 | 7,319 |
| 10/08/2014 | 5.60 | 5.08 | 5.35 | 152,914 | 18 | 29,646 |
| 03/08/2014 | 5.55 | 5.00 | 5.55 | 296,857 | 26 | 58,910 |
| 27/07/2014 | 4.90 | 4.90 | 4.90 | 4,748 | 1 | 969 |
| 13/07/2014 | 4.90 | 4.75 | 4.75 | 13,761 | 17 | 2,896 |
| 01/06/2014 | 4.90 | 4.90 | 4.90 | 5 | 1 | 1 |
| 13/04/2014 | 4.90 | 4.90 | 4.90 | 34 | 6 | 7 |
| 06/04/2014 | 5.06 | 4.90 | 4.90 | 24,076 | 5 | 4,760 |
| 30/03/2014 | 5.00 | 4.95 | 5.00 | 44,522 | 9 | 8,906 |
| 23/03/2014 | 4.95 | 4.95 | 4.95 | 198 | 1 | 40 |